9,000$
0,78%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 8,89 | 9,01 | 8,70 | 9,00 | 0,78% | 3.449.084,00 |
| 19.11.2024 | 8,94 | 9,05 | 8,73 | 8,93 | -1,33% | 3.177.165,00 |
| 18.11.2024 | 9,31 | 9,48 | 8,95 | 9,05 | -1,74% | 4.688.598,00 |
| 15.11.2024 | 9,55 | 9,69 | 8,74 | 9,21 | 2,79% | 10.903.818,00 |
| 14.11.2024 | 9,45 | 9,46 | 8,93 | 8,96 | -6,37% | 4.728.458,00 |
| 13.11.2024 | 9,79 | 10,10 | 9,42 | 9,57 | -1,34% | 5.040.451,00 |
| 12.11.2024 | 9,63 | 10,12 | 9,50 | 9,70 | -1,12% | 5.706.665,00 |
| 11.11.2024 | 9,46 | 10,13 | 9,45 | 9,81 | 6,28% | 8.433.070,00 |
| 08.11.2024 | 9,50 | 9,53 | 9,18 | 9,23 | -2,94% | 3.839.772,00 |
| 07.11.2024 | 9,41 | 9,57 | 9,13 | 9,51 | 0,74% | 5.370.963,00 |
| 06.11.2024 | 9,49 | 9,67 | 9,23 | 9,44 | 3,17% | 7.156.058,00 |
| 05.11.2024 | 8,88 | 9,22 | 8,64 | 9,15 | 3,16% | 5.878.871,00 |
| 04.11.2024 | 9,20 | 9,21 | 8,31 | 8,87 | -3,69% | 9.941.938,00 |
| 01.11.2024 | 9,08 | 9,55 | 8,81 | 9,21 | 2,33% | 6.534.478,00 |
| 31.10.2024 | 9,37 | 9,95 | 8,54 | 9,00 | 1,58% | 14.148.189,00 |
| 30.10.2024 | 8,96 | 9,28 | 8,84 | 8,86 | -0,67% | 7.267.738,00 |
| 29.10.2024 | 9,14 | 9,28 | 8,88 | 8,92 | -2,83% | 3.227.701,00 |
| 28.10.2024 | 8,68 | 9,35 | 8,65 | 9,18 | 7,12% | 4.791.767,00 |
| 25.10.2024 | 8,65 | 8,79 | 8,50 | 8,57 | -0,35% | 3.816.760,00 |
| 24.10.2024 | 8,81 | 8,94 | 8,59 | 8,60 | -0,92% | 3.039.829,00 |
| 23.10.2024 | 9,00 | 9,12 | 8,56 | 8,68 | -3,66% | 5.046.368,00 |
| 22.10.2024 | 9,29 | 9,41 | 8,83 | 9,01 | -3,12% | 4.311.534,00 |
| 21.10.2024 | 9,75 | 9,81 | 9,19 | 9,30 | -5,49% | 5.703.664,00 |
| 18.10.2024 | 9,62 | 9,89 | 9,53 | 9,84 | 3,47% | 3.219.885,00 |
| 17.10.2024 | 9,78 | 9,78 | 9,21 | 9,51 | -2,76% | 4.252.376,00 |
| 16.10.2024 | 9,65 | 9,86 | 9,45 | 9,78 | 2,84% | 4.408.496,00 |
| 15.10.2024 | 9,00 | 9,75 | 8,93 | 9,51 | 5,67% | 5.846.019,00 |
| 14.10.2024 | 9,18 | 9,19 | 8,85 | 9,00 | -2,17% | 5.615.918,00 |
| 11.10.2024 | 9,45 | 9,56 | 9,20 | 9,20 | -3,06% | 4.521.695,00 |
| 10.10.2024 | 9,09 | 9,54 | 8,99 | 9,49 | 2,93% | 4.281.723,00 |
| 09.10.2024 | 8,72 | 9,27 | 8,69 | 9,22 | 5,86% | 3.967.035,00 |
| 08.10.2024 | 8,64 | 8,89 | 8,52 | 8,71 | 0,81% | 2.593.987,00 |
| 07.10.2024 | 9,05 | 9,10 | 8,55 | 8,64 | -4,42% | 4.883.528,00 |
| 04.10.2024 | 8,95 | 9,06 | 8,72 | 9,04 | 4,15% | 2.496.321,00 |
| 03.10.2024 | 8,69 | 8,76 | 8,59 | 8,68 | -0,57% | 2.853.245,00 |
| 02.10.2024 | 8,73 | 8,79 | 8,58 | 8,73 | -1,47% | 3.989.574,00 |
| 01.10.2024 | 9,16 | 9,23 | 8,84 | 8,86 | -3,49% | 4.706.596,00 |
| 30.09.2024 | 8,41 | 9,29 | 8,40 | 9,18 | 8,51% | 5.062.511,00 |
| 27.09.2024 | 8,58 | 8,64 | 8,41 | 8,46 | 0,59% | 3.813.581,00 |
| 26.09.2024 | 8,69 | 8,82 | 8,34 | 8,41 | -0,71% | 5.404.870,00 |
| 25.09.2024 | 8,81 | 8,83 | 8,47 | 8,47 | -3,97% | 6.006.003,00 |
| 24.09.2024 | 8,72 | 8,89 | 8,64 | 8,82 | 1,73% | 4.226.867,00 |
| 23.09.2024 | 8,77 | 8,81 | 8,56 | 8,67 | -0,91% | 4.906.049,00 |
| 20.09.2024 | 9,11 | 9,12 | 8,59 | 8,75 | -4,68% | 8.668.633,00 |
| 19.09.2024 | 9,29 | 9,61 | 9,14 | 9,18 | 0,99% | 5.019.737,00 |
| 18.09.2024 | 9,04 | 9,61 | 9,03 | 9,09 | -0,22% | 9.558.699,00 |
| 17.09.2024 | 8,91 | 9,21 | 8,74 | 9,11 | 11,64% | 11.575.112,00 |
| 16.09.2024 | 8,16 | 8,38 | 8,13 | 8,16 | 0,87% | 4.985.173,00 |
| 13.09.2024 | 7,77 | 8,14 | 7,75 | 8,09 | 6,17% | 4.424.789,00 |
| 12.09.2024 | 7,30 | 7,71 | 7,15 | 7,62 | 4,38% | 4.196.677,00 |
| 11.09.2024 | 7,18 | 7,31 | 7,02 | 7,30 | 0,69% | 3.951.305,00 |
| 10.09.2024 | 7,22 | 7,30 | 7,08 | 7,25 | 0,83% | 3.191.437,00 |
| 09.09.2024 | 7,56 | 7,59 | 7,12 | 7,19 | -4,26% | 6.085.250,00 |
| 06.09.2024 | 7,72 | 8,08 | 7,46 | 7,51 | -2,09% | 5.215.207,00 |
| 05.09.2024 | 7,45 | 7,82 | 7,44 | 7,67 | 3,09% | 4.275.161,00 |
| 04.09.2024 | 7,26 | 7,78 | 7,16 | 7,44 | 0,81% | 6.413.292,00 |
| 03.09.2024 | 7,11 | 7,45 | 6,98 | 7,38 | 2,93% | 12.151.899,00 |
| 30.08.2024 | 7,14 | 7,35 | 7,13 | 7,17 | 0,99% | 8.654.028,00 |
| 29.08.2024 | 6,98 | 7,21 | 6,90 | 7,10 | 3,65% | 4.419.172,00 |
| 28.08.2024 | 7,05 | 7,09 | 6,76 | 6,85 | -3,79% | 4.744.325,00 |
| 27.08.2024 | 7,27 | 7,29 | 7,10 | 7,12 | -2,60% | 3.432.770,00 |
| 26.08.2024 | 7,44 | 7,46 | 7,27 | 7,31 | -1,48% | 3.752.266,00 |
| 23.08.2024 | 7,17 | 7,53 | 7,15 | 7,42 | 4,36% | 5.440.438,00 |
| 22.08.2024 | 7,40 | 7,51 | 7,08 | 7,11 | -3,66% | 4.592.877,00 |
| 21.08.2024 | 7,25 | 7,38 | 7,03 | 7,38 | 2,50% | 4.718.335,00 |
| 20.08.2024 | 7,16 | 7,31 | 7,11 | 7,20 | 0,42% | 3.305.067,00 |
| 19.08.2024 | 7,14 | 7,34 | 7,08 | 7,17 | 0,84% | 4.340.588,00 |
| 16.08.2024 | 6,96 | 7,13 | 6,93 | 7,11 | 0,71% | 4.638.657,00 |
| 15.08.2024 | 6,96 | 7,15 | 6,93 | 7,06 | 3,98% | 5.040.459,00 |
| 14.08.2024 | 6,99 | 7,03 | 6,77 | 6,79 | -2,58% | 4.527.899,00 |
| 13.08.2024 | 6,89 | 7,20 | 6,84 | 6,97 | 1,46% | 7.164.930,00 |
| 12.08.2024 | 7,14 | 7,20 | 6,84 | 6,87 | -3,92% | 5.326.130,00 |
| 09.08.2024 | 7,34 | 7,47 | 7,10 | 7,15 | -0,83% | 6.969.353,00 |
| 08.08.2024 | 7,18 | 7,40 | 7,15 | 7,21 | 0,70% | 6.414.404,00 |
| 07.08.2024 | 7,60 | 7,67 | 7,15 | 7,16 | -4,41% | 7.101.740,00 |
| 06.08.2024 | 7,64 | 7,74 | 7,32 | 7,49 | -1,45% | 7.782.059,00 |
| 05.08.2024 | 7,32 | 7,81 | 7,31 | 7,60 | -4,40% | 8.601.060,00 |
| 02.08.2024 | 8,23 | 8,32 | 7,72 | 7,95 | -7,45% | 8.029.951,00 |
| 01.08.2024 | 8,13 | 9,07 | 8,13 | 8,59 | -8,91% | 20.166.353,00 |
| 31.07.2024 | 9,73 | 9,87 | 9,39 | 9,43 | -3,08% | 11.803.134,00 |
| 30.07.2024 | 9,61 | 9,81 | 9,41 | 9,73 | 1,67% | 10.162.578,00 |
| 29.07.2024 | 9,44 | 9,69 | 9,27 | 9,57 | 2,13% | 5.435.060,00 |
| 26.07.2024 | 9,42 | 9,59 | 9,26 | 9,37 | 1,30% | 5.770.597,00 |
| 25.07.2024 | 9,17 | 9,64 | 9,09 | 9,25 | 0,22% | 6.334.782,00 |
| 24.07.2024 | 9,22 | 9,51 | 9,05 | 9,23 | -0,75% | 5.765.673,00 |
| 23.07.2024 | 9,10 | 9,41 | 9,06 | 9,30 | 1,20% | 3.918.346,00 |
| 22.07.2024 | 9,15 | 9,22 | 8,99 | 9,19 | 1,10% | 5.717.666,00 |
| 19.07.2024 | 9,33 | 9,33 | 8,96 | 9,09 | -2,36% | 5.639.592,00 |
| 18.07.2024 | 10,02 | 10,30 | 9,29 | 9,31 | -7,18% | 7.265.276,00 |
| 17.07.2024 | 10,01 | 10,66 | 9,88 | 10,03 | -0,59% | 8.256.131,00 |
| 16.07.2024 | 9,41 | 10,13 | 9,41 | 10,09 | 8,96% | 8.770.259,00 |
| 15.07.2024 | 9,45 | 9,63 | 9,25 | 9,26 | -1,38% | 4.509.790,00 |
| 12.07.2024 | 9,48 | 9,61 | 9,19 | 9,39 | 0,21% | 5.220.603,00 |
| 11.07.2024 | 9,20 | 9,50 | 9,15 | 9,37 | 4,69% | 5.797.119,00 |
| 10.07.2024 | 9,17 | 9,18 | 8,73 | 8,95 | -2,19% | 6.929.476,00 |
| 09.07.2024 | 9,20 | 9,28 | 9,07 | 9,15 | -1,19% | 4.584.313,00 |
| 08.07.2024 | 9,26 | 9,32 | 9,08 | 9,26 | 0,54% | 4.659.776,00 |
| 05.07.2024 | 9,23 | 9,32 | 9,07 | 9,21 | -0,22% | 3.823.871,00 |
| 03.07.2024 | 9,40 | 9,46 | 9,22 | 9,23 | -1,81% | 2.620.313,00 |
| 02.07.2024 | 9,27 | 9,58 | 9,23 | 9,40 | 0,86% | 4.889.183,00 |